Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.10 | -1.43% | 50,200 | 100 | 0.0 |
6.70
7.10
6.90
|
2 tháng
(2024-07-22) |
0.20 | 2.99% | 263,300 | 100 | 0.0 |
6.70
7.20
6.90
|
3 tháng
(2024-06-24) |
-0.20 | -2.82% | 381,700 | 100 | 0.0 |
6.70
7.20
6.90
|
6 tháng
(2024-03-25) |
-0.20 | -2.82% | 853,300 | 100 | 0.0 |
6.60
7.30
6.90
|
12 tháng
(2023-09-26) |
-1 | -12.66% | 1,851,002 | 100 | 0.0 |
6.60
8.50
6.90
|
24 tháng
(2022-10-03) |
0.30 | 4.55% | 3,564,643 | 100 | 0.0 |
4.30
9.30
6.90
|
36 tháng
(2021-10-06) |
-6.30 | -47.73% | 15,639,675 | -10,646 | -0.1 |
4.30
14.80
6.90
|
60 tháng
(2019-10-17) |
4.30 | 165.38% | 30,942,937 | -7,276 | -0.1 |
1.80
14.80
6.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/09/2014 |
6.14
|
33,600 | 6.14 | 6.14 | 5.95 | 0 | 0 | 0 |
11/09/2014 |
6.14
|
7,700 | 6.14 | 6.14 | 6.04 | 0 | 0 | 0 |
10/09/2014 |
6.14
|
15,700 | 6.14 | 6.14 | 5.95 | 0 | 0 | 0 |
09/09/2014 |
6.14
|
2,600 | 6.23 | 6.23 | 5.95 | 0 | 0 | 0 |
08/09/2014 |
6.23
|
19,200 | 6.14 | 6.32 | 6.14 | 0 | 0 | 0 |
05/09/2014 |
6.14
|
51,300 | 5.95 | 6.14 | 6.04 | 0 | 0 | 0 |
04/09/2014 |
5.95
|
61,900 | 6.14 | 6.14 | 5.95 | 0 | 0 | 0 |
03/09/2014 |
6.14
|
23,400 | 5.95 | 6.14 | 6.04 | 0 | 0 | 0 |
29/08/2014 |
5.95
|
44,900 | 6.04 | 6.04 | 5.95 | 0 | 0 | 0 |
28/08/2014 |
6.04
|
1,300 | 5.95 | 6.04 | 5.86 | 0 | 0 | 0 |
27/08/2014 |
5.95
|
2,000 | 6.14 | 6.14 | 5.95 | 0 | 0 | 0 |
26/08/2014 |
6.14
|
10,600 | 6.14 | 6.14 | 5.95 | 0 | 0 | 0 |
25/08/2014 |
6.14
|
52 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
22/08/2014 |
6.14
|
400 | 6.04 | 6.14 | 5.95 | 0 | 0 | 0 |
21/08/2014 |
6.04
|
2,200 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
20/08/2014 |
6.04
|
31,503 | 6.04 | 6.04 | 5.95 | 0 | 0 | 0 |
19/08/2014 |
6.04
|
4,206 | 6.04 | 6.04 | 5.95 | 0 | 0 | 0 |
18/08/2014 |
6.04
|
378 | 5.95 | 6.04 | 5.77 | 0 | 0 | 0 |
15/08/2014 |
5.95
|
4,000 | 6.04 | 6.04 | 5.95 | 0 | 0 | 0 |
14/08/2014 |
6.04
|
18,452 | 5.95 | 6.04 | 5.95 | 0 | 0 | 0 |
13/08/2014 |
5.95
|
30,048 | 6.14 | 6.14 | 5.95 | 0 | 0 | 0 |
12/08/2014 |
6.14
|
4,300 | 5.95 | 6.14 | 6.04 | 0 | 0 | 0 |
11/08/2014 |
5.95
|
39,028 | 6.04 | 6.23 | 5.95 | 0 | 0 | 0 |
08/08/2014 |
6.04
|
14,016 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
07/08/2014 |
6.04
|
15,232 | 6.04 | 6.04 | 5.95 | 0 | 0 | 0 |
06/08/2014 |
6.04
|
5,038 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
05/08/2014 |
6.04
|
1,600 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
04/08/2014 |
6.04
|
6,045 | 6.14 | 6.14 | 6.04 | 0 | 0 | 0 |
01/08/2014 |
6.14
|
2,355 | 6.14 | 6.14 | 6.04 | 0 | 0 | 0 |
31/07/2014 |
6.14
|
1,500 | 5.95 | 6.14 | 6.04 | 0 | 0 | 0 |
30/07/2014 |
5.95
|
8,500 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
29/07/2014 |
5.95
|
21,000 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
28/07/2014 |
5.95
|
12,900 | 5.95 | 5.95 | 5.86 | 0 | 0 | 0 |
25/07/2014 |
5.95
|
12,835 | 5.86 | 6.14 | 5.95 | 0 | 0 | 0 |
24/07/2014 |
5.86
|
29,000 | 5.95 | 5.95 | 5.86 | 0 | 0 | 0 |
23/07/2014 |
5.95
|
500 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
22/07/2014 |
5.95
|
7,600 | 6.04 | 6.04 | 5.95 | 0 | 76 | -0.0 |
21/07/2014 |
6.04
|
12,701 | 6.04 | 6.04 | 5.95 | 0 | 0 | 0 |
18/07/2014 |
6.04
|
11,251 | 5.95 | 6.04 | 5.95 | 0 | 0 | 0 |
17/07/2014 |
5.95
|
10,269 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
16/07/2014 |
5.95
|
5,396 | 5.77 | 6.04 | 5.95 | 0 | 0 | 0 |
15/07/2014 |
5.77
|
23,600 | 6.14 | 6.14 | 5.77 | 0 | 0 | 0 |
14/07/2014 |
6.14
|
200 | 5.95 | 6.14 | 5.95 | 0 | 0 | 0 |
11/07/2014 |
5.95
|
6,500 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
10/07/2014 |
5.95
|
23 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
09/07/2014 |
5.95
|
6,960 | 6.23 | 6.23 | 5.95 | 0 | 0 | 0 |
08/07/2014 |
6.23
|
14,400 | 6.32 | 6.32 | 5.95 | 0 | 0 | 0 |
07/07/2014 |
6.32
|
2,850 | 5.86 | 6.32 | 5.86 | 0 | 0 | 0 |
04/07/2014 |
5.86
|
9,900 | 5.86 | 5.95 | 5.86 | 0 | 0 | 0 |
03/07/2014 |
5.86
|
1,800 | 5.95 | 5.95 | 5.77 | 0 | 0 | 0 |
02/07/2014 |
5.95
|
6,800 | 5.77 | 5.95 | 5.49 | 0 | 0 | 0 |
01/07/2014 |
5.77
|
11,800 | 5.77 | 5.86 | 5.77 | 0 | 0 | 0 |
30/06/2014 |
5.77
|
4,100 | 5.77 | 5.77 | 5.68 | 0 | 0 | 0 |
27/06/2014 |
5.77
|
300 | 5.77 | 5.77 | 5.59 | 0 | 0 | 0 |
26/06/2014 |
5.77
|
3,200 | 5.68 | 5.77 | 5.59 | 0 | 0 | 0 |
25/06/2014 |
5.68
|
2,300 | 5.77 | 5.77 | 5.59 | 0 | 0 | 0 |
24/06/2014 |
5.77
|
150 | 5.68 | 5.77 | 5.77 | 0 | 0 | 0 |
23/06/2014 |
5.68
|
2,300 | 5.49 | 5.68 | 5.59 | 0 | 0 | 0 |
20/06/2014 |
5.49
|
6,100 | 5.77 | 5.77 | 5.49 | 0 | 0 | 0 |
19/06/2014 |
5.77
|
1,000 | 6.04 | 6.04 | 5.68 | 0 | 0 | 0 |
18/06/2014 |
6.04
|
12,900 | 5.77 | 6.04 | 5.49 | 0 | 0 | 0 |
17/06/2014 |
5.77
|
100 | 5.86 | 5.86 | 5.77 | 0 | 0 | 0 |
16/06/2014 |
5.86
|
400 | 6.04 | 6.04 | 5.68 | 0 | 0 | 0 |
13/06/2014 |
6.04
|
300 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
12/06/2014 |
6.04
|
5,100 | 5.49 | 6.04 | 5.13 | 0 | 0 | 0 |
11/06/2014 |
5.49
|
200 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
10/06/2014 |
5.49
|
22,000 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
09/06/2014 |
5.49
|
700 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
06/06/2014 |
5.49
|
5,743 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
05/06/2014 |
5.49
|
2,018 | 5.49 | 5.49 | 5.49 | 0 | 8 | -0.0 |
04/06/2014 |
5.49
|
5,100 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
03/06/2014 |
5.49
|
5,300 | 5.40 | 5.49 | 5.49 | 0 | 0 | 0 |
02/06/2014 |
5.40
|
2,100 | 5.13 | 5.40 | 5.40 | 0 | 0 | 0 |
30/05/2014 |
5.13
|
14,200 | 5.49 | 5.49 | 5.13 | 0 | 0 | 0 |
29/05/2014 |
5.49
|
39,700 | 5.49 | 5.59 | 5.49 | 0 | 0 | 0 |
28/05/2014 |
5.49
|
22,400 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
27/05/2014 |
5.49
|
13,900 | 5.68 | 5.68 | 5.49 | 0 | 0 | 0 |
26/05/2014 |
5.68
|
9,100 | 5.49 | 5.68 | 5.40 | 0 | 0 | 0 |
23/05/2014 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
22/05/2014 |
5.49
|
1,100 | 5.59 | 5.59 | 5.49 | 0 | 0 | 0 |
21/05/2014 |
5.59
|
8,500 | 5.49 | 5.59 | 5.49 | 0 | 0 | 0 |
20/05/2014 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
19/05/2014 |
5.49
|
4,000 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
16/05/2014 |
5.49
|
11,500 | 5.22 | 5.49 | 5.04 | 0 | 0 | 0 |
15/05/2014 |
5.22
|
10,000 | 5.31 | 5.31 | 5.22 | 0 | 0 | 0 |
14/05/2014 |
5.31
|
2,400 | 5.04 | 5.31 | 5.31 | 0 | 0 | 0 |
13/05/2014 |
5.04
|
10,300 | 5.49 | 5.49 | 5.04 | 0 | 0 | 0 |
12/05/2014 |
5.49
|
1,000 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
09/05/2014 |
5.49
|
5,032 | 5.31 | 5.49 | 5.49 | 0 | 0 | 0 |
08/05/2014 |
5.31
|
22,900 | 5.86 | 5.86 | 5.31 | 0 | 0 | 0 |
07/05/2014 |
5.86
|
4,900 | 5.77 | 5.86 | 5.22 | 0 | 0 | 0 |
06/05/2014 |
5.77
|
5,600 | 5.40 | 5.77 | 5.22 | 0 | 0 | 0 |
05/05/2014 |
5.40
|
20,700 | 5.68 | 5.95 | 5.40 | 0 | 0 | 0 |
29/04/2014 |
5.68
|
2,300 | 5.68 | 5.77 | 5.68 | 0 | 0 | 0 |
28/04/2014 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
25/04/2014 |
5.68
|
2,100 | 5.77 | 5.77 | 5.68 | 0 | 0 | 0 |
24/04/2014 |
5.77
|
3,900 | 6.04 | 6.04 | 5.77 | 0 | 0 | 0 |
23/04/2014 |
6.04
|
6,200 | 6.23 | 6.23 | 5.77 | 0 | 0 | 0 |
22/04/2014 |
6.23
|
1,100 | 6.23 | 6.23 | 5.86 | 0 | 0 | 0 |
21/04/2014 |
6.23
|
200 | 5.77 | 6.23 | 5.31 | 0 | 0 | 0 |